Stockscreener 앱 받기
18.75
2.68%
0.49
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $18.81 | $18.24 | $0.57 | 27,319,754.0 | +2.68% |
| 2026-02-12 | $18.39 | $18.05 | $0.345 | 17,905,596.0 | +0.27% |
| 2026-02-11 | $18.33 | $18.15 | $0.18 | 14,241,743.0 | +0.55% |
| 2026-02-10 | $18.26 | $18.01 | $0.25 | 10,970,941.0 | +0.33% |
| 2026-02-09 | $18.14 | $17.78 | $0.36 | 12,003,006.0 | +0.61% |
| 2026-02-06 | $18.04 | $17.71 | $0.3349 | 18,094,063.0 | -1.37% |
| 2026-02-05 | $18.32 | $18.01 | $0.31 | 14,303,429.0 | -0.98% |
| 2026-02-04 | $18.47 | $18.10 | $0.37 | 18,372,476.0 | -0.22% |
| 2026-02-03 | $18.47 | $18.21 | $0.26 | 22,295,288.0 | +1.49% |
| 2026-02-02 | $18.43 | $18.13 | $0.30 | 17,859,988.0 | -1.68% |
| 2026-01-30 | $18.55 | $18.12 | $0.43 | 13,607,767.0 | -0.43% |
| 2026-01-29 | $18.60 | $18.25 | $0.345 | 17,268,277.0 | +1.59% |
| 2026-01-28 | $18.25 | $17.98 | $0.27 | 13,455,371.0 | +1.62% |
| 2026-01-27 | $18.13 | $17.87 | $0.26 | 13,504,072.0 | -0.06% |
| 2026-01-26 | $18.11 | $17.86 | $0.25 | 14,833,608.0 | -0.17% |
| 2026-01-23 | $18.34 | $17.87 | $0.47 | 19,778,349.0 | -0.66% |
| 2026-01-22 | $18.15 | $17.63 | $0.52 | 24,303,685.0 | +2.61% |
| 2026-01-21 | $17.69 | $17.48 | $0.21 | 18,603,714.0 | +1.20% |
| 2026-01-20 | $17.51 | $17.26 | $0.25 | 16,946,412.0 | +0.52% |
| 2026-01-16 | $17.49 | $17.29 | $0.205 | 14,735,047.0 | -0.63% |
| 2026-01-15 | $17.49 | $17.27 | $0.22 | 11,798,431.0 | -0.23% |
Energy Transfer Lp 주식 (ET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (ET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $18.81 | $17.71 | $1.10 | 200,686,038.0 | +1.63% |
| 2026-01 | $18.60 | $16.24 | $2.36 | 316,584,837.0 | +11.89% |
Energy Transfer Lp 주식 (ET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.93 | $16.18 | $0.745 | 283,373,602.0 | -1.02% |
| 2025-11 | $17.11 | $16.18 | $0.925 | 311,829,566.0 | -0.71% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 2025-07 | $18.18 | $17.14 | $1.04 | 257,824,235.0 | -0.50% |
| 2025-06 | $18.71 | $17.34 | $1.37 | 271,951,308.0 | +3.72% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
3.49%
자본화:
|
볼륨(24시간):